BKK:IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.88	1.88	1.86	1.86	-	-1.06%	200
Aug 13, 2026	1.93	1.93	1.82	1.88	1.88	-2.59%	77,223
Aug 11, 2026	1.92	1.93	1.92	1.93	1.93	0.52%	5,407
Aug 10, 2026	1.96	1.96	1.92	1.92	1.92	-2.54%	17,101
Aug 7, 2026	1.92	1.97	1.91	1.97	1.97	1.55%	54,200
Aug 6, 2026	1.93	1.94	1.92	1.94	1.94	0.52%	28,410
Aug 5, 2026	1.95	1.95	1.92	1.93	1.93	-1.03%	105,900
Aug 4, 2026	1.95	1.96	1.94	1.95	1.95	-	76,401
Aug 3, 2026	1.94	1.95	1.94	1.95	1.95	0.52%	35,101
Jul 31, 2026	1.96	1.96	1.94	1.94	1.94	-1.02%	35,700
Jul 30, 2026	1.93	1.96	1.93	1.96	1.96	-	2,800
Jul 27, 2026	1.94	1.96	1.93	1.96	1.96	-0.51%	14,610
Jul 24, 2026	1.96	1.97	1.95	1.97	1.97	0.51%	35,400
Jul 23, 2026	1.97	1.97	1.94	1.96	1.96	-0.51%	10,850
Jul 22, 2026	1.96	1.97	1.95	1.97	1.97	0.51%	21,701
Jul 21, 2026	1.97	1.97	1.95	1.96	1.96	-1.01%	26,200
Jul 20, 2026	1.92	1.98	1.92	1.98	1.98	2.59%	96,501
Jul 17, 2026	1.93	1.93	1.92	1.93	1.93	-	6,610
Jul 16, 2026	1.92	1.93	1.92	1.93	1.93	0.52%	67,102
Jul 15, 2026	1.90	1.92	1.90	1.92	1.92	1.05%	62,004
Jul 14, 2026	1.91	1.92	1.90	1.90	1.90	-1.04%	16,800
Jul 13, 2026	1.94	1.94	1.91	1.92	1.92	-	5,900
Jul 10, 2026	1.87	1.93	1.85	1.92	1.92	2.67%	268,400
Jul 9, 2026	1.86	1.87	1.85	1.87	1.87	-	2,400
Jul 8, 2026	1.87	1.88	1.85	1.87	1.87	0.54%	51,334
Jul 7, 2026	1.86	1.86	1.84	1.86	1.86	-	90,100
Jul 6, 2026	1.84	1.86	1.84	1.86	1.86	1.09%	72,903
Jul 3, 2026	1.83	1.84	1.83	1.84	1.84	-	77,500
Jul 2, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	13,400
Jul 1, 2026	1.83	1.84	1.82	1.83	1.83	-	15,600
Jun 30, 2026	1.83	1.84	1.83	1.83	1.83	-	30,200
Jun 29, 2026	1.84	1.84	1.82	1.83	1.83	-1.08%	63,100
Jun 26, 2026	1.84	1.85	1.79	1.85	1.85	-	204,700
Jun 25, 2026	1.84	1.85	1.83	1.85	1.85	0.54%	17,500
Jun 24, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	13,300
Jun 23, 2026	1.84	1.84	1.83	1.83	1.83	-0.54%	95,100
Jun 22, 2026	1.83	1.84	1.83	1.84	1.84	-	21,100
Jun 19, 2026	1.84	1.84	1.82	1.84	1.84	-	15,501
Jun 18, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	12,200
Jun 17, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	7,200
Jun 16, 2026	1.82	1.82	1.80	1.82	1.82	-	20,901
Jun 15, 2026	1.83	1.83	1.80	1.82	1.82	-0.55%	78,301
Jun 12, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	4,600
Jun 11, 2026	1.81	1.82	1.81	1.82	1.82	-	66,200
Jun 10, 2026	1.82	1.83	1.81	1.82	1.82	-	45,829
Jun 9, 2026	1.83	1.84	1.82	1.82	1.82	-0.55%	32,100
Jun 8, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	50,658
Jun 5, 2026	1.84	1.84	1.83	1.84	1.84	-0.54%	115,400
Jun 4, 2026	1.83	1.85	1.83	1.85	1.85	0.54%	116,298
Jun 2, 2026	1.82	1.84	1.81	1.84	1.84	0.55%	33,100